Indicators

The Carlyle Group (NQ: CG )

40.13 -0.84 (-2.05%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.88	22.32	21.59	22.19	368,251	+0.58(+2.68%)
Jun 26, 2013	21.85	22.26	21.58	21.61	0	-0.03(-0.12%)
Jun 25, 2013	21.25	21.70	20.99	21.64	0	+0.69(+3.31%)
Jun 24, 2013	21.28	21.54	20.65	20.95	0	-0.78(-3.60%)
Jun 21, 2013	22.32	22.68	21.26	21.73	1,112,850	-0.48(-2.17%)
Jun 20, 2013	22.73	22.73	22.08	22.21	0	-0.73(-3.17%)
Jun 19, 2013	23.09	23.25	22.82	22.94	557,258	-0.15(-0.64%)
Jun 18, 2013	23.03	23.22	22.87	23.09	0	-0.02(-0.07%)
Jun 17, 2013	23.32	23.41	22.97	23.10	0	-0.10(-0.45%)
Jun 14, 2013	23.12	23.42	22.82	23.21	0	-0.05(-0.22%)
Jun 13, 2013	22.86	23.45	22.60	23.26	1,142,658	+0.72(+3.19%)
Jun 12, 2013	22.86	22.86	22.36	22.54	796,406	-0.07(-0.31%)
Jun 11, 2013	22.99	23.11	22.54	22.61	378,613	-0.57(-2.47%)
Jun 10, 2013	23.15	23.40	22.79	23.18	0	+0.03(+0.11%)
Jun 07, 2013	22.74	23.29	22.74	23.15	0	+0.42(+1.87%)
Jun 06, 2013	22.90	23.05	22.62	22.73	0	-0.66(-2.81%)
Jun 05, 2013	24.19	24.20	23.17	23.39	1,692,499	-0.70(-2.90%)
Jun 04, 2013	24.90	24.90	23.94	24.09	0	-1.36(-5.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.